Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.500 | 4.500 | 4.380 | 4.415 | 4.415 | 2,541 |
| 2022-02-09 | 4.440 | 4.620 | 4.430 | 4.500 | 4.500 | 2,777 |
| 2022-02-08 | 4.420 | 4.440 | 4.320 | 4.440 | 4.440 | 4,609 |
| 2022-02-07 | 4.550 | 4.650 | 4.515 | 4.515 | 4.515 | 5,122 |
| 2022-02-04 | 4.630 | 4.630 | 4.420 | 4.620 | 4.620 | 1,803 |
| 2022-02-03 | 4.290 | 4.650 | 4.150 | 4.650 | 4.650 | 12,277 |
| 2022-02-02 | 4.130 | 4.270 | 4.130 | 4.270 | 4.270 | 555 |
| 2022-02-01 | 4.130 | 4.130 | 4.100 | 4.100 | 4.100 | 1,918 |
| 2022-01-31 | 3.980 | 4.090 | 3.980 | 4.090 | 4.090 | 2,308 |
| 2022-01-28 | 4.135 | 4.135 | 3.995 | 4.000 | 4.000 | 8,711 |
| 2022-01-27 | 3.950 | 4.120 | 3.950 | 4.120 | 4.120 | 11,920 |
| 2022-01-26 | 4.020 | 4.100 | 4.000 | 4.100 | 4.100 | 3,886 |
| 2022-01-25 | 3.990 | 4.110 | 3.880 | 4.020 | 4.020 | 9,230 |
| 2022-01-24 | 4.010 | 4.080 | 3.840 | 4.000 | 4.000 | 11,959 |
| 2022-01-21 | 4.200 | 4.200 | 3.920 | 4.140 | 4.140 | 17,270 |
| 2022-01-20 | 4.230 | 4.270 | 4.140 | 4.240 | 4.240 | 8,629 |
| 2022-01-19 | 4.340 | 4.380 | 4.200 | 4.335 | 4.335 | 11,247 |
| 2022-01-18 | 4.500 | 4.500 | 4.300 | 4.390 | 4.390 | 6,485 |
| 2022-01-17 | 4.480 | 4.495 | 4.450 | 4.450 | 4.450 | 1,070 |
| 2022-01-14 | 4.490 | 4.490 | 4.410 | 4.480 | 4.480 | 830 |
| 2022-01-13 | 4.410 | 4.495 | 4.410 | 4.420 | 4.420 | 3,313 |
| 2022-01-12 | 4.425 | 4.440 | 4.380 | 4.440 | 4.440 | 1,755 |
| 2022-01-11 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 2,040 |
| 2022-01-10 | 4.400 | 4.495 | 4.200 | 4.395 | 4.395 | 10,258 |
| 2022-01-07 | 4.450 | 4.485 | 4.335 | 4.450 | 4.450 | 2,366 |
| 2022-01-05 | 4.240 | 4.460 | 4.240 | 4.390 | 4.390 | 10,333 |
| 2022-01-04 | 3.980 | 4.245 | 3.980 | 4.075 | 4.075 | 4,146 |
| 2022-01-03 | 3.850 | 3.985 | 3.835 | 3.975 | 3.975 | 6,948 |
| 2021-12-30 | 3.800 | 3.980 | 3.800 | 3.935 | 3.935 | 6,519 |
| 2021-12-29 | 3.995 | 3.995 | 3.810 | 3.990 | 3.990 | 10,667 |
| 2021-12-28 | 3.610 | 3.985 | 3.600 | 3.945 | 3.945 | 43,227 |
| 2021-12-27 | 3.800 | 3.800 | 3.610 | 3.700 | 3.700 | 22,427 |
| 2021-12-23 | 3.540 | 3.900 | 3.430 | 3.875 | 3.875 | 47,683 |
| 2021-12-22 | 3.665 | 3.665 | 3.520 | 3.550 | 3.550 | 9,355 |
| 2021-12-21 | 3.620 | 3.800 | 3.310 | 3.700 | 3.700 | 21,115 |
| 2021-12-20 | 3.840 | 3.860 | 3.750 | 3.845 | 3.845 | 15,524 |
| 2021-12-17 | 3.890 | 3.950 | 3.820 | 3.950 | 3.950 | 3,730 |
| 2021-12-16 | 3.840 | 3.900 | 3.800 | 3.890 | 3.890 | 2,840 |
| 2021-12-15 | 3.850 | 3.855 | 3.830 | 3.840 | 3.840 | 2,923 |
| 2021-12-14 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 10,759 |
| 2021-12-13 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 4,636 |
| 2021-12-10 | 4.025 | 4.025 | 3.880 | 4.000 | 4.000 | 8,452 |
| 2021-12-09 | 4.050 | 4.050 | 3.940 | 4.010 | 4.010 | 3,158 |
| 2021-12-08 | 4.050 | 4.090 | 3.920 | 4.000 | 4.000 | 10,225 |
| 2021-12-07 | 4.175 | 4.175 | 4.040 | 4.040 | 4.040 | 1,508 |
| 2021-12-06 | 4.080 | 4.195 | 4.020 | 4.180 | 4.180 | 14,478 |
| 2021-12-03 | 4.000 | 4.095 | 3.980 | 4.080 | 4.080 | 6,013 |
| 2021-12-02 | 4.020 | 4.020 | 3.965 | 4.010 | 4.010 | 2,885 |
| 2021-12-01 | 4.040 | 4.040 | 3.950 | 4.020 | 4.020 | 4,612 |
| 2021-11-30 | 3.950 | 4.040 | 3.900 | 3.950 | 3.950 | 17,621 |
| 2021-11-29 | 4.035 | 4.035 | 3.900 | 3.920 | 3.920 | 8,208 |
| 2021-11-26 | 4.055 | 4.055 | 3.940 | 4.035 | 4.035 | 5,107 |
| 2021-11-25 | 3.960 | 4.055 | 3.960 | 4.055 | 4.055 | 8,076 |
| 2021-11-24 | 3.955 | 4.080 | 3.955 | 4.050 | 4.050 | 3,953 |
| 2021-11-23 | 4.000 | 4.055 | 3.955 | 4.055 | 4.055 | 4,931 |
| 2021-11-22 | 4.060 | 4.170 | 3.950 | 4.070 | 4.070 | 9,955 |
| 2021-11-19 | 4.000 | 4.250 | 3.940 | 4.180 | 4.180 | 17,127 |
| 2021-11-18 | 4.285 | 4.285 | 4.030 | 4.070 | 4.070 | 7,039 |
| 2021-11-17 | 4.000 | 4.300 | 3.985 | 4.290 | 4.290 | 22,872 |
| 2021-11-16 | 4.070 | 4.070 | 3.910 | 3.910 | 3.910 | 10,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.